KissMeData/217730/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	203700	819698280	2420	2420	2420	2420	6016
3	20240516	203600	819698280	2420	2420	2420	2420	0
4	20240516	203500	819698280	2420	2420	2420	2420	0
5	20240516	203400	819698280	2420	2420	2420	2420	0
6	20240516	203300	819698280	2420	2420	2420	2420	0
7	20240516	203200	819698280	2420	2420	2420	2420	0
8	20240516	203100	819698280	2420	2420	2420	2420	0
9	20240516	203000	819698280	2420	2420	2420	2420	0
10	20240516	202900	819698280	2420	2420	2420	2420	0
11	20240516	202800	819698280	2420	2420	2420	2420	0
12	20240516	202700	819698280	2420	2420	2420	2420	0
13	20240516	202600	819698280	2420	2420	2420	2420	0
14	20240516	202500	819698280	2420	2420	2420	2420	0
15	20240516	202400	819698280	2420	2420	2420	2420	0
16	20240516	202300	819698280	2420	2420	2420	2420	0
17	20240516	202200	819698280	2420	2420	2420	2420	0
18	20240516	202100	819698280	2420	2420	2420	2420	0
19	20240516	202000	819698280	2420	2420	2420	2420	0
20	20240516	201900	819698280	2420	2420	2420	2420	0
21	20240516	201800	819698280	2420	2420	2420	2420	0
22	20240516	201700	819698280	2420	2420	2420	2420	0
23	20240516	201600	819698280	2420	2420	2420	2420	0
24	20240516	201500	819698280	2420	2420	2420	2420	0
25	20240516	201400	819698280	2420	2420	2420	2420	0
26	20240516	201300	819698280	2420	2420	2420	2420	0
27	20240516	201200	819698280	2420	2420	2420	2420	0
28	20240516	201100	819698280	2420	2420	2420	2420	0
29	20240516	201000	819698280	2420	2420	2420	2420	0
30	20240516	200900	819698280	2420	2420	2420	2420	0
31	20240516	200800	819698280	2420	2420	2420	2420	0
32	20240516	200700	819698280	2420	2420	2420	2420	6016
33	20240516	200600	819698280	2420	2420	2420	2420	0
34	20240516	200500	819698280	2420	2420	2420	2420	0
35	20240516	200400	819698280	2420	2420	2420	2420	0
36	20240516	200300	819698280	2420	2420	2420	2420	0
37	20240516	200200	819698280	2420	2420	2420	2420	0
38	20240516	200100	819698280	2420	2420	2420	2420	0
39	20240516	200000	819698280	2420	2420	2420	2420	0
40	20240516	195900	819698280	2420	2420	2420	2420	0
41	20240516	195800	819698280	2420	2420	2420	2420	0
42	20240516	195700	819698280	2420	2420	2420	2420	0
43	20240516	195600	819698280	2420	2420	2420	2420	0
44	20240516	195500	819698280	2420	2420	2420	2420	0
45	20240516	195400	819698280	2420	2420	2420	2420	0
46	20240516	195300	819698280	2420	2420	2420	2420	0
47	20240516	195200	819698280	2420	2420	2420	2420	0
48	20240516	195100	819698280	2420	2420	2420	2420	0
49	20240516	195000	819698280	2420	2420	2420	2420	0
50	20240516	194900	819698280	2420	2420	2420	2420	0
51	20240516	194800	819698280	2420	2420	2420	2420	0
52	20240516	194700	819698280	2420	2420	2420	2420	0
53	20240516	194600	819698280	2420	2420	2420	2420	0
54	20240516	194500	819698280	2420	2420	2420	2420	0
55	20240516	194400	819698280	2420	2420	2420	2420	0
56	20240516	194300	819698280	2420	2420	2420	2420	0
57	20240516	194200	819698280	2420	2420	2420	2420	0
58	20240516	194100	819698280	2420	2420	2420	2420	0
59	20240516	194000	819698280	2420	2420	2420	2420	0
60	20240516	193900	819698280	2420	2420	2420	2420	0
61	20240516	193800	819698280	2420	2420	2420	2420	0
62	20240516	193700	819698280	2420	2420	2420	2420	6016
63	20240516	193600	819698280	2420	2420	2420	2420	0
64	20240516	193500	819698280	2420	2420	2420	2420	0
65	20240516	193400	819698280	2420	2420	2420	2420	0
66	20240516	193300	819698280	2420	2420	2420	2420	0
67	20240516	193200	819698280	2420	2420	2420	2420	0
68	20240516	193100	819698280	2420	2420	2420	2420	0
69	20240516	193000	819698280	2420	2420	2420	2420	0
70	20240516	192900	819698280	2420	2420	2420	2420	0
71	20240516	192800	819698280	2420	2420	2420	2420	0
72	20240516	192700	819698280	2420	2420	2420	2420	0
73	20240516	192600	819698280	2420	2420	2420	2420	0
74	20240516	192500	819698280	2420	2420	2420	2420	0
75	20240516	192400	819698280	2420	2420	2420	2420	0
76	20240516	192300	819698280	2420	2420	2420	2420	0
77	20240516	192200	819698280	2420	2420	2420	2420	0
78	20240516	192100	819698280	2420	2420	2420	2420	0
79	20240516	192000	819698280	2420	2420	2420	2420	0
80	20240516	191900	819698280	2420	2420	2420	2420	0
81	20240516	191800	819698280	2420	2420	2420	2420	0
82	20240516	191700	819698280	2420	2420	2420	2420	0
83	20240516	191600	819698280	2420	2420	2420	2420	0
84	20240516	191500	819698280	2420	2420	2420	2420	0
85	20240516	191400	819698280	2420	2420	2420	2420	0
86	20240516	191300	819698280	2420	2420	2420	2420	0
87	20240516	191200	819698280	2420	2420	2420	2420	0
88	20240516	191100	819698280	2420	2420	2420	2420	0
89	20240516	191000	819698280	2420	2420	2420	2420	0
90	20240516	190900	819698280	2420	2420	2420	2420	0
91	20240516	190800	819698280	2420	2420	2420	2420	0
92	20240516	190700	819698280	2420	2420	2420	2420	6016
93	20240516	190600	819698280	2420	2420	2420	2420	0
94	20240516	190500	819698280	2420	2420	2420	2420	0
95	20240516	190400	819698280	2420	2420	2420	2420	0
96	20240516	190300	819698280	2420	2420	2420	2420	0
97	20240516	190200	819698280	2420	2420	2420	2420	0
98	20240516	190100	819698280	2420	2420	2420	2420	0
99	20240516	190000	819698280	2420	2420	2420	2420	0
100	20240516	185900	819698280	2420	2420	2420	2420	0
101	20240516	185800	819698280	2420	2420	2420	2420	0
102	20240516	185700	819698280	2420	2420	2420	2420	0
103	20240516	185600	819698280	2420	2420	2420	2420	0
104	20240516	185500	819698280	2420	2420	2420	2420	0
105	20240516	185400	819698280	2420	2420	2420	2420	0
106	20240516	185300	819698280	2420	2420	2420	2420	0
107	20240516	185200	819698280	2420	2420	2420	2420	0
108	20240516	185100	819698280	2420	2420	2420	2420	0
109	20240516	185000	819698280	2420	2420	2420	2420	0
110	20240516	184900	819698280	2420	2420	2420	2420	0
111	20240516	184800	819698280	2420	2420	2420	2420	0
112	20240516	184700	819698280	2420	2420	2420	2420	0
113	20240516	184600	819698280	2420	2420	2420	2420	0
114	20240516	184500	819698280	2420	2420	2420	2420	0
115	20240516	184400	819698280	2420	2420	2420	2420	0
116	20240516	184300	819698280	2420	2420	2420	2420	0
117	20240516	184200	819698280	2420	2420	2420	2420	0
118	20240516	184100	819698280	2420	2420	2420	2420	0
119	20240516	184000	819698280	2420	2420	2420	2420	0
120	20240516	183900	819698280	2420	2420	2420	2420	0
121	20240516	183800	819698280	2420	2420	2420	2420	0
122	20240516	183700	819698280	2420	2420	2420	2420	6016
123	20240516	183600	819698280	2420	2420	2420	2420	0
124	20240516	183500	819698280	2420	2420	2420	2420	0
125	20240516	183400	819698280	2420	2420	2420	2420	0
126	20240516	183300	819698280	2420	2420	2420	2420	0
127	20240516	183200	819698280	2420	2420	2420	2420	0
128	20240516	183100	819698280	2420	2420	2420	2420	0
129	20240516	183000	819698280	2420	2420	2420	2420	0
130	20240516	182900	819698280	2420	2420	2420	2420	0
131	20240516	182800	819698280	2420	2420	2420	2420	0
132	20240516	182700	819698280	2420	2420	2420	2420	0
133	20240516	182600	819698280	2420	2420	2420	2420	0
134	20240516	182500	819698280	2420	2420	2420	2420	0
135	20240516	182400	819698280	2420	2420	2420	2420	0
136	20240516	182300	819698280	2420	2420	2420	2420	0
137	20240516	182200	819698280	2420	2420	2420	2420	0
138	20240516	182100	819698280	2420	2420	2420	2420	0
139	20240516	182000	819698280	2420	2420	2420	2420	0
140	20240516	181900	819698280	2420	2420	2420	2420	0
141	20240516	181800	819698280	2420	2420	2420	2420	0
142	20240516	181700	819698280	2420	2420	2420	2420	0
143	20240516	181600	819698280	2420	2420	2420	2420	0
144	20240516	181500	819698280	2420	2420	2420	2420	0
145	20240516	181400	819698280	2420	2420	2420	2420	0
146	20240516	181300	819698280	2420	2420	2420	2420	0
147	20240516	181200	819698280	2420	2420	2420	2420	0
148	20240516	181100	819698280	2420	2420	2420	2420	0
149	20240516	181000	819698280	2420	2420	2420	2420	0
150	20240516	180900	819698280	2420	2420	2420	2420	0
151	20240516	180800	819698280	2420	2420	2420	2420	0
152	20240516	180700	819698280	2420	2420	2420	2420	6016
153	20240516	180600	819698280	2420	2420	2420	2420	0
154	20240516	180500	819698280	2420	2420	2420	2420	0
155	20240516	180400	819698280	2420	2420	2420	2420	0
156	20240516	180300	819698280	2420	2420	2420	2420	0
157	20240516	180200	819698280	2420	2420	2420	2420	0
158	20240516	180100	819698280	2420	2420	2420	2420	0
159	20240516	180000	819698280	2420	2420	2420	2420	0
160	20240516	175900	819698280	2420	2420	2420	2420	0
161	20240516	175800	819698280	2420	2420	2420	2420	0
162	20240516	175700	819698280	2420	2420	2420	2420	0
163	20240516	175600	819698280	2420	2420	2420	2420	0
164	20240516	175500	819698280	2420	2420	2420	2420	0
165	20240516	175400	819698280	2420	2420	2420	2420	0
166	20240516	175300	819698280	2420	2420	2420	2420	0
167	20240516	175200	819698280	2420	2420	2420	2420	0
168	20240516	175100	819698280	2420	2420	2420	2420	0
169	20240516	175000	819698280	2420	2420	2420	2420	0
170	20240516	174900	819698280	2420	2420	2420	2420	0
171	20240516	174800	819698280	2420	2420	2420	2420	0
172	20240516	174700	819698280	2420	2420	2420	2420	0
173	20240516	174600	819698280	2420	2420	2420	2420	0
174	20240516	174500	819698280	2420	2420	2420	2420	0
175	20240516	174400	819698280	2420	2420	2420	2420	0
176	20240516	174300	819698280	2420	2420	2420	2420	0
177	20240516	174200	819698280	2420	2420	2420	2420	0
178	20240516	174100	819698280	2420	2420	2420	2420	0
179	20240516	174000	819698280	2420	2420	2420	2420	0
180	20240516	173900	819698280	2420	2420	2420	2420	0
181	20240516	173800	819698280	2420	2420	2420	2420	0
182	20240516	173700	819698280	2420	2420	2420	2420	6016
183	20240516	173600	819698280	2420	2420	2420	2420	0
184	20240516	173500	819698280	2420	2420	2420	2420	0
185	20240516	173400	819698280	2420	2420	2420	2420	0
186	20240516	173300	819698280	2420	2420	2420	2420	0
187	20240516	173200	819698280	2420	2420	2420	2420	0
188	20240516	173100	819698280	2420	2420	2420	2420	0
189	20240516	173000	819698280	2420	2420	2420	2420	0
190	20240516	172900	819698280	2420	2420	2420	2420	0
191	20240516	172800	819698280	2420	2420	2420	2420	0
192	20240516	172700	819698280	2420	2420	2420	2420	0
193	20240516	172600	819698280	2420	2420	2420	2420	0
194	20240516	172500	819698280	2420	2420	2420	2420	0
195	20240516	172400	819698280	2420	2420	2420	2420	0
196	20240516	172300	819698280	2420	2420	2420	2420	0
197	20240516	172200	819698280	2420	2420	2420	2420	0
198	20240516	172100	819698280	2420	2420	2420	2420	0
199	20240516	172000	819698280	2420	2420	2420	2420	0
200	20240516	171900	819698280	2420	2420	2420	2420	0
201	20240516	171800	819698280	2420	2420	2420	2420	0
202	20240516	171700	819698280	2420	2420	2420	2420	0
203	20240516	171600	819698280	2420	2420	2420	2420	0
204	20240516	171500	819698280	2420	2420	2420	2420	0
205	20240516	171400	819698280	2420	2420	2420	2420	0
206	20240516	171300	819698280	2420	2420	2420	2420	0
207	20240516	171200	819698280	2420	2420	2420	2420	0
208	20240516	171100	819698280	2420	2420	2420	2420	0
209	20240516	171000	819698280	2420	2420	2420	2420	0
210	20240516	170900	819698280	2420	2420	2420	2420	0
211	20240516	170800	819698280	2420	2420	2420	2420	0
212	20240516	170700	819698280	2420	2420	2420	2420	6016
213	20240516	170600	819698280	2420	2420	2420	2420	0
214	20240516	170500	819698280	2420	2420	2420	2420	0
215	20240516	170400	819698280	2420	2420	2420	2420	0
216	20240516	170300	819698280	2420	2420	2420	2420	0
217	20240516	170200	819698280	2420	2420	2420	2420	0
218	20240516	170100	819698280	2420	2420	2420	2420	0
219	20240516	170000	819698280	2420	2420	2420	2420	0
220	20240516	165900	819698280	2420	2420	2420	2420	0
221	20240516	165800	819698280	2420	2420	2420	2420	0
222	20240516	165700	819698280	2420	2420	2420	2420	0
223	20240516	165600	819698280	2420	2420	2420	2420	0
224	20240516	165500	819698280	2420	2420	2420	2420	0
225	20240516	165400	819698280	2420	2420	2420	2420	0
226	20240516	165300	819698280	2420	2420	2420	2420	0
227	20240516	165200	819698280	2420	2420	2420	2420	0
228	20240516	165100	819698280	2420	2420	2420	2420	0
229	20240516	165000	819698280	2420	2420	2420	2420	0
230	20240516	164900	819698280	2420	2420	2420	2420	0
231	20240516	164800	819698280	2420	2420	2420	2420	0
232	20240516	164700	819698280	2420	2420	2420	2420	0
233	20240516	164600	819698280	2420	2420	2420	2420	0
234	20240516	164500	819698280	2420	2420	2420	2420	0
235	20240516	164400	819698280	2420	2420	2420	2420	0
236	20240516	164300	819698280	2420	2420	2420	2420	0
237	20240516	164200	819698280	2420	2420	2420	2420	0
238	20240516	164100	819698280	2420	2420	2420	2420	0
239	20240516	164000	819698280	2420	2420	2420	2420	0
240	20240516	163900	819698280	2420	2420	2420	2420	0
241	20240516	163800	819698280	2420	2420	2420	2420	0
242	20240516	163700	819698280	2420	2420	2420	2420	6016
243	20240516	163600	819698280	2420	2420	2420	2420	0
244	20240516	163500	819698280	2420	2420	2420	2420	0
245	20240516	163400	819698280	2420	2420	2420	2420	0
246	20240516	163300	819698280	2420	2420	2420	2420	0
247	20240516	163200	819698280	2420	2420	2420	2420	0
248	20240516	163100	819698280	2420	2420	2420	2420	0
249	20240516	163000	819698280	2420	2420	2420	2420	0
250	20240516	162900	819698280	2420	2420	2420	2420	0
251	20240516	162800	819698280	2420	2420	2420	2420	0
252	20240516	162700	819698280	2420	2420	2420	2420	0
253	20240516	162600	819698280	2420	2420	2420	2420	0
254	20240516	162500	819698280	2420	2420	2420	2420	0
255	20240516	162400	819698280	2420	2420	2420	2420	0
256	20240516	162300	819698280	2420	2420	2420	2420	0
257	20240516	162200	819698280	2420	2420	2420	2420	0
258	20240516	162100	819698280	2420	2420	2420	2420	0
259	20240516	162000	819698280	2420	2420	2420	2420	0
260	20240516	161900	819698280	2420	2420	2420	2420	0
261	20240516	161800	819698280	2420	2420	2420	2420	0
262	20240516	161700	819698280	2420	2420	2420	2420	0
263	20240516	161600	819698280	2420	2420	2420	2420	0
264	20240516	161500	819698280	2420	2420	2420	2420	0
265	20240516	161400	819698280	2420	2420	2420	2420	0
266	20240516	161300	819698280	2420	2420	2420	2420	0
267	20240516	161200	819698280	2420	2420	2420	2420	0
268	20240516	161100	819698280	2420	2420	2420	2420	0
269	20240516	161000	819698280	2420	2420	2420	2420	0
270	20240516	160900	819698280	2420	2420	2420	2420	0
271	20240516	160800	819698280	2420	2420	2420	2420	0
272	20240516	160700	819698280	2420	2420	2420	2420	6016
273	20240516	160600	819698280	2420	2420	2420	2420	0
274	20240516	160500	819698280	2420	2420	2420	2420	0
275	20240516	160400	819698280	2420	2420	2420	2420	0
276	20240516	160300	819698280	2420	2420	2420	2420	0
277	20240516	160200	819698280	2420	2420	2420	2420	0
278	20240516	160100	819698280	2420	2420	2420	2420	0
279	20240516	160000	819698280	2420	2420	2420	2420	0
280	20240516	155900	819698280	2420	2420	2420	2420	0
281	20240516	155800	819698280	2420	2420	2420	2420	0
282	20240516	155700	819698280	2420	2420	2420	2420	0
283	20240516	155600	819698280	2420	2420	2420	2420	0
284	20240516	155500	819698280	2420	2420	2420	2420	0
285	20240516	155400	819698280	2420	2420	2420	2420	0
286	20240516	155300	819698280	2420	2420	2420	2420	0
287	20240516	155200	819698280	2420	2420	2420	2420	0
288	20240516	155100	819698280	2420	2420	2420	2420	0
289	20240516	155000	819698280	2420	2420	2420	2420	0
290	20240516	154900	819698280	2420	2420	2420	2420	0
291	20240516	154800	819698280	2420	2420	2420	2420	0
292	20240516	154700	819698280	2420	2420	2420	2420	0
293	20240516	154600	819698280	2420	2420	2420	2420	0
294	20240516	154500	819698280	2420	2420	2420	2420	0
295	20240516	154400	819698280	2420	2420	2420	2420	0
296	20240516	154300	819698280	2420	2420	2420	2420	0
297	20240516	154200	819698280	2420	2420	2420	2420	0
298	20240516	154100	819698280	2420	2420	2420	2420	0
299	20240516	154000	819698280	2420	2420	2420	2420	0
300	20240516	153900	819698280	2420	2420	2420	2420	0
301	20240516	153800	819698280	2420	2420	2420	2420	0
302	20240516	153700	819698280	2420	2420	2420	2420	6016
303	20240516	153600	819698280	2420	2420	2420	2420	0
304	20240516	153500	819698280	2420	2420	2420	2420	0
305	20240516	153400	819698280	2420	2420	2420	2420	0
306	20240516	153300	819698280	2420	2420	2420	2420	0
307	20240516	153200	819698280	2420	2420	2420	2420	0
308	20240516	153100	819698280	2420	2420	2420	2420	0
309	20240516	153000	819698280	2420	2420	2420	2420	6016
310	20240516	152900	805139560	2430	2430	2430	2430	0
311	20240516	152800	805139560	2430	2430	2430	2430	0
312	20240516	152700	805139560	2430	2430	2430	2430	0
313	20240516	152600	805139560	2430	2430	2430	2430	0
314	20240516	152500	805139560	2430	2430	2430	2430	0
315	20240516	152400	805139560	2430	2430	2430	2430	0
316	20240516	152300	805139560	2430	2430	2430	2430	0
317	20240516	152200	805139560	2430	2430	2430	2430	0
318	20240516	152100	805139560	2430	2430	2430	2430	0
319	20240516	152000	805139560	2430	2430	2430	2430	0
320	20240516	151900	805139560	2430	2430	2430	2430	0
321	20240516	151800	805139560	2430	2420	2430	2420	502
322	20240516	151700	803919720	2425	2420	2425	2420	2013
323	20240516	151600	799048195	2425	2420	2425	2420	1008
324	20240516	151500	796608795	2420	2435	2435	2420	5001
325	20240516	151400	784501330	2435	2435	2435	2435	9
326	20240516	151300	784479415	2435	2435	2435	2435	9
327	20240516	151200	784457500	2430	2435	2435	2430	1006
328	20240516	151100	782007920	2430	2430	2430	2430	16
329	20240516	151000	781969040	2425	2430	2430	2420	1422
330	20240516	150900	778516505	2430	2430	2430	2430	0
331	20240516	150800	778516505	2430	2420	2430	2420	11
332	20240516	150700	778489785	2420	2425	2425	2420	683
333	20240516	150600	776833925	2425	2430	2430	2425	4190
334	20240516	150500	766672225	2430	2430	2430	2430	100
335	20240516	150400	766429225	2440	2435	2440	2435	30
336	20240516	150300	766356165	2425	2425	2425	2425	0
337	20240516	150200	766356165	2425	2430	2430	2425	1653
338	20240516	150100	762347630	2430	2430	2430	2430	1
339	20240516	150000	762345200	2420	2420	2420	2420	1
340	20240516	145900	762342780	2415	2430	2430	2415	3360
341	20240516	145800	754213430	2430	2430	2440	2430	414
342	20240516	145700	753206580	2440	2440	2440	2440	56
343	20240516	145600	753069940	2440	2440	2440	2440	1
344	20240516	145500	753067500	2430	2440	2440	2430	26
345	20240516	145400	753004160	2440	2430	2440	2430	36
346	20240516	145300	752916660	2430	2430	2430	2430	0
347	20240516	145200	752916660	2430	2430	2430	2430	0
348	20240516	145100	752916660	2430	2420	2430	2420	3
349	20240516	145000	752909390	2425	2430	2430	2425	415
350	20240516	144900	751903010	2435	2420	2435	2420	11
351	20240516	144800	751876375	2435	2435	2435	2435	502
352	20240516	144700	750654005	2435	2430	2435	2430	100
353	20240516	144600	750410960	2430	2425	2430	2425	327
354	20240516	144500	749617440	2425	2420	2425	2415	497
355	20240516	144400	748414700	2420	2425	2425	2420	209
356	20240516	144300	747908895	2425	2425	2425	2425	2000
357	20240516	144200	743058895	2410	2410	2410	2410	0
358	20240516	144100	743058895	2410	2410	2410	2410	0
359	20240516	144000	743058895	2410	2410	2410	2410	10
360	20240516	143900	743034795	2425	2410	2425	2410	35
361	20240516	143800	742950430	2425	2420	2425	2420	96
362	20240516	143700	742717635	2410	2410	2410	2410	0
363	20240516	143600	742717635	2410	2410	2410	2410	362
364	20240516	143500	741845215	2410	2410	2410	2410	0
365	20240516	143400	741845215	2410	2410	2410	2405	244
366	20240516	143300	741258170	2410	2420	2420	2410	322
367	20240516	143200	740479620	2415	2415	2415	2415	14
368	20240516	143100	740445810	2415	2415	2415	2415	1
369	20240516	143000	740443395	2420	2420	2420	2420	0
370	20240516	142900	740443395	2420	2420	2420	2420	1
371	20240516	142800	740440975	2420	2420	2420	2420	0
372	20240516	142700	740440975	2420	2420	2420	2420	55
373	20240516	142600	740307875	2420	2420	2420	2420	54
374	20240516	142500	740177195	2415	2410	2415	2410	12
375	20240516	142400	740148220	2400	2400	2400	2400	0
376	20240516	142300	740148220	2400	2400	2400	2400	0
377	20240516	142200	740148220	2400	2400	2400	2400	0
378	20240516	142100	740148220	2400	2415	2415	2400	2800
379	20240516	142000	733421070	2420	2420	2420	2420	0
380	20240516	141900	733421070	2420	2420	2420	2420	0
381	20240516	141800	733421070	2420	2420	2420	2420	0
382	20240516	141700	733421070	2420	2420	2420	2420	0
383	20240516	141600	733421070	2420	2420	2420	2420	1
384	20240516	141500	733418650	2420	2420	2420	2420	0
385	20240516	141400	733418650	2420	2420	2420	2420	0
386	20240516	141300	733418650	2420	2420	2420	2420	1
387	20240516	141200	733416230	2405	2405	2405	2405	7
388	20240516	141100	733399395	2405	2405	2405	2405	12
389	20240516	141000	733370535	2410	2410	2410	2410	2707
390	20240516	140900	726846665	2415	2415	2415	2415	213
391	20240516	140800	726332270	2420	2420	2420	2420	150
392	20240516	140700	725969270	2420	2420	2420	2420	0
393	20240516	140600	725969270	2420	2420	2420	2420	0
394	20240516	140500	725969270	2420	2420	2420	2420	0
395	20240516	140400	725969270	2420	2420	2420	2420	20
396	20240516	140300	725920870	2420	2420	2420	2420	84
397	20240516	140200	725717590	2420	2420	2420	2420	0
398	20240516	140100	725717590	2420	2420	2420	2420	1349
399	20240516	140000	722453010	2430	2430	2430	2430	0
400	20240516	135900	722453010	2430	2430	2430	2430	320
401	20240516	135800	721675410	2430	2430	2430	2430	117
402	20240516	135700	721391100	2430	2425	2440	2425	5649
403	20240516	135600	707618165	2425	2420	2425	2420	101
404	20240516	135500	707373740	2415	2415	2415	2415	1013
405	20240516	135400	704927345	2415	2405	2415	2400	152
406	20240516	135300	704561960	2415	2415	2415	2415	0
407	20240516	135200	704561960	2415	2415	2415	2415	0
408	20240516	135100	704561960	2415	2415	2415	2415	460
409	20240516	135000	703451060	2415	2415	2415	2415	0
410	20240516	134900	703451060	2415	2405	2415	2405	5598
411	20240516	134800	689950590	2405	2405	2405	2400	834
412	20240516	134700	687948590	2410	2410	2410	2410	18
413	20240516	134600	687905210	2405	2405	2405	2405	981
414	20240516	134500	685545905	2405	2400	2405	2400	32
415	20240516	134400	685469090	2405	2405	2405	2405	4
416	20240516	134300	685459470	2400	2400	2400	2400	219
417	20240516	134200	684933870	2400	2400	2400	2400	10
418	20240516	134100	684909870	2400	2400	2400	2400	100
419	20240516	134000	684669870	2400	2400	2405	2400	301
420	20240516	133900	683947465	2395	2395	2395	2395	0
421	20240516	133800	683947465	2395	2395	2395	2395	300
422	20240516	133700	683228965	2400	2400	2400	2400	100
423	20240516	133600	682988965	2395	2395	2395	2395	0
424	20240516	133500	682988965	2395	2395	2395	2395	5
425	20240516	133400	682976990	2395	2400	2400	2395	426
426	20240516	133300	681955215	2395	2395	2395	2395	0
427	20240516	133200	681955215	2395	2395	2395	2395	118
428	20240516	133100	681672605	2395	2395	2395	2395	0
429	20240516	133000	681672605	2395	2395	2395	2395	94
430	20240516	132900	681447475	2400	2400	2400	2400	0
431	20240516	132800	681447475	2400	2400	2400	2400	94
432	20240516	132700	681221875	2390	2395	2395	2390	469
433	20240516	132600	680100860	2400	2400	2400	2400	0
434	20240516	132500	680100860	2400	2400	2400	2400	50
435	20240516	132400	679980860	2385	2395	2395	2385	698
436	20240516	132300	678315120	2400	2400	2400	2400	10
437	20240516	132200	678291120	2400	2400	2400	2400	2
438	20240516	132100	678286320	2405	2405	2405	2405	0
439	20240516	132000	678286320	2405	2405	2405	2405	0
440	20240516	131900	678286320	2405	2405	2405	2405	21
441	20240516	131800	678235815	2405	2395	2405	2395	516
442	20240516	131700	676997415	2390	2390	2390	2390	40
443	20240516	131600	676901815	2390	2390	2390	2390	0
444	20240516	131500	676901815	2390	2410	2410	2390	10000
445	20240516	131400	652955710	2410	2410	2410	2410	1
446	20240516	131300	652953300	2410	2410	2410	2410	0
447	20240516	131200	652953300	2410	2420	2420	2410	671
448	20240516	131100	651330480	2415	2415	2415	2415	150
449	20240516	131000	650968230	2415	2420	2420	2415	380
450	20240516	130900	650050030	2420	2435	2435	2420	167
451	20240516	130800	649645860	2435	2435	2435	2435	50
452	20240516	130700	649524110	2435	2420	2435	2420	374
453	20240516	130600	648613435	2435	2430	2435	2430	1002
454	20240516	130500	646176510	2420	2420	2420	2420	50
455	20240516	130400	646055510	2430	2430	2430	2430	0
456	20240516	130300	646055510	2430	2430	2430	2430	0
457	20240516	130200	646055510	2430	2430	2430	2430	0
458	20240516	130100	646055510	2430	2430	2430	2430	0
459	20240516	130000	646055510	2430	2430	2430	2430	0
460	20240516	125900	646055510	2430	2430	2430	2430	0
461	20240516	125800	646055510	2430	2425	2430	2420	103
462	20240516	125700	645805735	2425	2425	2425	2425	79
463	20240516	125600	645614160	2425	2425	2425	2425	20
464	20240516	125500	645565660	2425	2415	2425	2415	2041
465	20240516	125400	640626390	2415	2410	2415	2410	3140
466	20240516	125300	633043295	2410	2410	2410	2410	0
467	20240516	125200	633043295	2410	2410	2410	2410	0
468	20240516	125100	633043295	2410	2410	2410	2410	0
469	20240516	125000	633043295	2410	2410	2410	2410	0
470	20240516	124900	633043295	2410	2410	2410	2410	399
471	20240516	124800	632081705	2410	2410	2410	2410	605
472	20240516	124700	630623655	2410	2410	2410	2410	344
473	20240516	124600	629794615	2410	2410	2410	2410	360
474	20240516	124500	628927015	2410	2405	2410	2405	219
475	20240516	124400	628400315	2410	2410	2410	2410	249
476	20240516	124300	627800225	2410	2410	2410	2410	156
477	20240516	124200	627424265	2410	2410	2410	2410	3
478	20240516	124100	627417035	2410	2410	2410	2410	0
479	20240516	124000	627417035	2410	2410	2410	2410	48
480	20240516	123900	627301355	2415	2415	2415	2415	1000
481	20240516	123800	624886355	2415	2415	2415	2415	99
482	20240516	123700	624647270	2415	2410	2415	2410	7
483	20240516	123600	624630370	2410	2410	2410	2410	170
484	20240516	123500	624220670	2410	2410	2410	2410	231
485	20240516	123400	623663960	2415	2415	2415	2415	0
486	20240516	123300	623663960	2415	2415	2415	2415	0
487	20240516	123200	623663960	2415	2410	2415	2410	304
488	20240516	123100	622931315	2405	2405	2405	2405	191
489	20240516	123000	622471960	2400	2400	2400	2400	2
490	20240516	122900	622467160	2400	2400	2400	2400	0
491	20240516	122800	622467160	2400	2400	2400	2400	319
492	20240516	122700	621701560	2395	2395	2395	2395	0
493	20240516	122600	621701560	2395	2400	2400	2395	229
494	20240516	122500	621153055	2400	2400	2400	2400	210
495	20240516	122400	620649055	2400	2400	2400	2400	0
496	20240516	122300	620649055	2400	2400	2400	2400	2808
497	20240516	122200	613909855	2400	2400	2400	2400	12
498	20240516	122100	613881055	2400	2400	2400	2400	0
499	20240516	122000	613881055	2400	2400	2400	2400	0
500	20240516	121900	613881055	2400	2405	2405	2400	220
501	20240516	121800	613352555	2400	2400	2400	2400	0
502	20240516	121700	613352555	2400	2400	2400	2400	3
503	20240516	121600	613345355	2400	2400	2400	2400	0
504	20240516	121500	613345355	2400	2400	2400	2400	165
505	20240516	121400	612949355	2400	2405	2405	2400	22
506	20240516	121300	612896450	2400	2400	2400	2400	0
507	20240516	121200	612896450	2400	2400	2400	2400	729
508	20240516	121100	611146850	2405	2405	2405	2405	5
509	20240516	121000	611134825	2405	2405	2405	2405	5
510	20240516	120900	611122800	2405	2405	2405	2390	25096
511	20240516	120800	550942315	2405	2410	2410	2405	8005
512	20240516	120700	531687725	2420	2420	2420	2420	0
513	20240516	120600	531687725	2420	2420	2420	2420	200
514	20240516	120500	531203725	2420	2420	2420	2420	300
515	20240516	120400	530477725	2420	2420	2420	2420	0
516	20240516	120300	530477725	2420	2420	2420	2420	41
517	20240516	120200	530378505	2410	2415	2425	2410	2448
518	20240516	120100	524453430	2415	2415	2415	2415	1
519	20240516	120000	524451015	2415	2405	2415	2405	11
520	20240516	115900	524424550	2415	2415	2415	2415	200
521	20240516	115800	523941550	2415	2415	2415	2415	1
522	20240516	115700	523939135	2405	2405	2405	2405	1
523	20240516	115600	523936730	2405	2405	2405	2405	0
524	20240516	115500	523936730	2405	2405	2405	2405	0
525	20240516	115400	523936730	2405	2410	2410	2405	10000
526	20240516	115300	499883195	2420	2420	2420	2420	0
527	20240516	115200	499883195	2420	2420	2420	2420	1
528	20240516	115100	499880775	2420	2420	2420	2420	0
529	20240516	115000	499880775	2420	2420	2420	2420	0
530	20240516	114900	499880775	2420	2420	2420	2420	2
531	20240516	114800	499875935	2420	2420	2420	2420	34
532	20240516	114700	499793655	2420	2420	2420	2420	0
533	20240516	114600	499793655	2420	2420	2420	2420	180
534	20240516	114500	499358055	2420	2420	2420	2420	20
535	20240516	114400	499309655	2420	2420	2420	2420	604
536	20240516	114300	497847975	2420	2415	2420	2415	200
537	20240516	114200	497364965	2415	2415	2415	2415	4
538	20240516	114100	497355305	2415	2415	2415	2415	10
539	20240516	114000	497331155	2415	2415	2415	2415	97
540	20240516	113900	497096900	2415	2415	2415	2415	0
541	20240516	113800	497096900	2415	2415	2415	2415	20
542	20240516	113700	497048600	2400	2400	2400	2400	11753
543	20240516	113600	468841400	2400	2400	2400	2400	0
544	20240516	113500	468841400	2400	2400	2400	2400	0
545	20240516	113400	468841400	2400	2400	2400	2400	0
546	20240516	113300	468841400	2400	2400	2400	2400	120
547	20240516	113200	468553400	2405	2405	2405	2405	0
548	20240516	113100	468553400	2405	2405	2415	2405	1258
549	20240516	113000	465527900	2405	2405	2405	2405	300
550	20240516	112900	464806400	2415	2405	2415	2405	4620
551	20240516	112800	453675825	2405	2405	2410	2405	295
552	20240516	112700	452966125	2410	2410	2410	2410	7
553	20240516	112600	452949255	2410	2405	2410	2405	412
554	20240516	112500	451957620	2400	2400	2400	2400	29
555	20240516	112400	451888020	2400	2400	2400	2400	0
556	20240516	112300	451888020	2400	2405	2405	2400	20
557	20240516	112200	451839995	2410	2395	2410	2395	417
558	20240516	112100	450837775	2405	2405	2405	2405	58
559	20240516	112000	450698285	2405	2395	2405	2390	2627
560	20240516	111900	444407675	2395	2395	2395	2395	1378
561	20240516	111800	441107365	2385	2385	2385	2385	0
562	20240516	111700	441107365	2385	2385	2385	2385	0
563	20240516	111600	441107365	2385	2385	2385	2385	0
564	20240516	111500	441107365	2385	2385	2385	2385	4496
565	20240516	111400	430384405	2385	2385	2385	2385	27
566	20240516	111300	430320010	2385	2390	2395	2385	20104
567	20240516	111200	382321510	2385	2385	2385	2385	3
568	20240516	111100	382314355	2385	2380	2385	2380	255
569	20240516	111000	381706475	2380	2380	2380	2380	75
570	20240516	110900	381527975	2375	2375	2375	2375	560
571	20240516	110800	380197975	2375	2375	2375	2375	82
572	20240516	110700	380003225	2375	2375	2375	2375	1500
573	20240516	110600	376440725	2375	2380	2380	2375	19
574	20240516	110500	376395525	2380	2380	2380	2380	8505
575	20240516	110400	356153625	2385	2380	2385	2380	1001
576	20240516	110300	353771240	2385	2400	2400	2385	4406
577	20240516	110200	343253960	2390	2395	2395	2390	893
578	20240516	110100	341119670	2400	2400	2400	2400	0
579	20240516	110000	341119670	2400	2400	2400	2400	0
580	20240516	105900	341119670	2400	2400	2400	2400	1
581	20240516	105800	341117270	2390	2390	2390	2390	2754
582	20240516	105700	334535210	2390	2385	2390	2385	111
583	20240516	105600	334269930	2385	2385	2385	2385	39
584	20240516	105500	334176915	2390	2400	2400	2390	2141
585	20240516	105400	329059890	2390	2395	2395	2390	7
586	20240516	105300	329043140	2395	2395	2395	2395	0
587	20240516	105200	329043140	2395	2395	2395	2395	964
588	20240516	105100	326734360	2395	2400	2400	2395	544
589	20240516	105000	325431440	2395	2395	2395	2395	0
590	20240516	104900	325431440	2395	2395	2395	2395	951
591	20240516	104800	323153795	2395	2395	2395	2395	16
592	20240516	104700	323115475	2395	2400	2400	2395	981
593	20240516	104600	320765885	2395	2400	2400	2395	1140
594	20240516	104500	318029935	2400	2400	2400	2400	32
595	20240516	104400	317953135	2400	2400	2400	2400	0
596	20240516	104300	317953135	2400	2400	2400	2400	69
597	20240516	104200	317787535	2395	2395	2395	2395	5
598	20240516	104100	317775560	2395	2395	2395	2395	0
599	20240516	104000	317775560	2395	2395	2395	2395	10
600	20240516	103900	317751610	2395	2395	2395	2395	35
601	20240516	103800	317667785	2395	2395	2395	2395	6
602	20240516	103700	317653415	2395	2400	2400	2395	28
603	20240516	103600	317586305	2395	2395	2395	2395	1550
604	20240516	103500	313874055	2395	2390	2395	2390	1471
605	20240516	103400	310357735	2390	2395	2395	2390	519
606	20240516	103300	309114935	2395	2400	2400	2395	441
607	20240516	103200	308058390	2400	2410	2410	2395	20566
608	20240516	103100	258673690	2410	2415	2415	2410	1552
609	20240516	103000	254928525	2415	2415	2415	2415	0
610	20240516	102900	254928525	2415	2415	2415	2415	0
611	20240516	102800	254928525	2415	2415	2415	2415	0
612	20240516	102700	254928525	2415	2415	2415	2415	272
613	20240516	102600	254271645	2410	2410	2410	2410	0
614	20240516	102500	254271645	2410	2410	2410	2410	386
615	20240516	102400	253341385	2405	2405	2405	2405	0
616	20240516	102300	253341385	2405	2405	2405	2405	0
617	20240516	102200	253341385	2405	2410	2425	2405	1201
618	20240516	102100	250447885	2410	2415	2415	2410	2104
619	20240516	102000	245372245	2410	2410	2410	2410	500
620	20240516	101900	244167245	2415	2415	2415	2415	201
621	20240516	101800	243681830	2410	2415	2415	2410	403
622	20240516	101700	242710585	2415	2420	2420	2415	1209
623	20240516	101600	239790400	2420	2420	2420	2420	2384
624	20240516	101500	234021120	2425	2430	2430	2425	3559
625	20240516	101400	225380885	2430	2435	2435	2430	35
626	20240516	101300	225295830	2450	2450	2450	2450	200
627	20240516	101200	224805830	2435	2450	2450	2435	6
628	20240516	101100	224791145	2450	2450	2450	2450	0
629	20240516	101000	224791145	2450	2450	2450	2450	9
630	20240516	100900	224769095	2450	2450	2450	2450	51
631	20240516	100800	224644145	2450	2425	2450	2425	9900
632	20240516	100700	200431895	2430	2425	2430	2425	11
633	20240516	100600	200405190	2425	2435	2435	2425	2974
634	20240516	100500	193193180	2435	2430	2435	2430	1179
635	20240516	100400	190328205	2435	2435	2435	2435	2
636	20240516	100300	190323335	2435	2435	2435	2435	3
637	20240516	100200	190316030	2440	2440	2440	2440	0
638	20240516	100100	190316030	2440	2435	2440	2435	2
639	20240516	100000	190311155	2430	2440	2440	2430	339
640	20240516	095900	189487295	2440	2435	2440	2435	9
641	20240516	095800	189465355	2440	2440	2440	2440	0
642	20240516	095700	189465355	2440	2435	2440	2435	504
643	20240516	095600	188238105	2445	2440	2445	2440	5
644	20240516	095500	188225885	2430	2430	2430	2430	0
645	20240516	095400	188225885	2430	2435	2435	2430	5076
646	20240516	095300	175888795	2435	2450	2450	2435	2418
647	20240516	095200	169982555	2445	2440	2445	2440	1168
648	20240516	095100	167126810	2435	2435	2435	2435	1
649	20240516	095000	167124375	2435	2440	2440	2430	745
650	20240516	094900	165311925	2430	2435	2435	2430	1396
651	20240516	094800	161919145	2430	2440	2440	2430	12
652	20240516	094700	161889945	2440	2440	2440	2440	0
653	20240516	094600	161889945	2440	2435	2440	2435	1160
654	20240516	094500	159059550	2430	2430	2430	2430	480
655	20240516	094400	157893150	2430	2430	2430	2430	0
656	20240516	094300	157893150	2430	2430	2430	2430	3
657	20240516	094200	157885860	2425	2425	2425	2425	0
658	20240516	094100	157885860	2425	2430	2430	2425	1000
659	20240516	094000	155460800	2435	2445	2445	2435	29
660	20240516	093900	155389905	2425	2425	2425	2425	0
661	20240516	093800	155389905	2425	2435	2450	2425	5565
662	20240516	093700	141887040	2435	2425	2440	2425	224
663	20240516	093600	141342295	2435	2435	2435	2435	57
664	20240516	093500	141203500	2430	2430	2430	2430	5000
665	20240516	093400	129053500	2435	2435	2435	2435	5
666	20240516	093300	129041325	2435	2425	2435	2425	1231
667	20240516	093200	126054480	2425	2425	2425	2425	152
668	20240516	093100	125685880	2425	2425	2425	2425	400
669	20240516	093000	124715880	2425	2430	2440	2420	361
670	20240516	092900	123839770	2430	2430	2430	2430	329
671	20240516	092800	123040300	2430	2435	2435	2430	370
672	20240516	092700	122139850	2430	2430	2430	2430	95
673	20240516	092600	121909000	2425	2430	2430	2425	20
674	20240516	092500	121860480	2430	2430	2430	2430	1
675	20240516	092400	121858050	2425	2425	2430	2425	561
676	20240516	092300	120496105	2420	2430	2430	2420	6101
677	20240516	092200	105674105	2435	2435	2435	2435	984
678	20240516	092100	103278065	2445	2445	2445	2445	2
679	20240516	092000	103273175	2445	2445	2445	2445	501
680	20240516	091900	102048230	2445	2445	2445	2445	0
681	20240516	091800	102048230	2445	2440	2445	2440	1020
682	20240516	091700	99554335	2445	2440	2445	2440	249
683	20240516	091600	98946025	2440	2445	2445	2440	1565
684	20240516	091500	95127350	2445	2445	2445	2445	422
685	20240516	091400	94095560	2445	2445	2445	2445	0
686	20240516	091300	94095560	2445	2445	2445	2445	1
687	20240516	091200	94093115	2440	2440	2440	2440	0
688	20240516	091100	94093115	2440	2440	2440	2440	600
689	20240516	091000	92629115	2435	2430	2440	2430	442
690	20240516	090900	91553530	2425	2435	2435	2425	328
691	20240516	090800	90755990	2420	2420	2420	2420	210
692	20240516	090700	90247790	2420	2420	2420	2420	1106
693	20240516	090600	87571270	2420	2445	2445	2420	822
694	20240516	090500	85581930	2420	2410	2425	2410	21415
695	20240516	090400	33667810	2410	2435	2435	2410	5909
696	20240516	090300	19353420	2460	2435	2460	2435	1624
697	20240516	090200	15372490	2440	2435	2440	2435	200
698	20240516	090100	14884990	2420	2450	2450	2420	1502
699	20240516	090000	11227595	2445	2410	2445	2410	4645